(PMC) PLATINUM CAPITAL LIMITED Daily Prices Page 7

Company Basic Prices function - Now fully formatted, as well as fully scrollable:
eg: Prices for BHP

_{Currently Sat 26-Apr-25 11:54:39 AM AEST}

Hello... guest [Login] [Register]

Page Table of Contents...

Company
Limits
Basic
Bottom

Fast company jump

Email...

Market Growth Summary:

Growth by Sector
Top 100 Gainers
Top 100 Losers

Phrase Glossaries:

1 2 3 4 5 6 7 8 9

Adjust the number of rows per page

(PMC) PLATINUM CAPITAL LIMITED Daily Prices Page 7...

TOC Company Info for PMC Limits

Company Details for (PMC) PLATINUM CAPITAL LIMITED

Listing Code	PMC
Listing Name	PLATINUM CAPITAL LIMITED
GICS Sector	Not Applic
ISIN Name	PLATINUM CAPITAL LTD
ISIN Security	ORDINARY FULLY PAID
ISIN Code	AU000000PMC2

Maximum Price date available .. Friday 24th April 2026
Latest price with VOLUME for PMC .. Monday 1st December 2025

PMC is a company listed with the Australian Stock Exchange (ASX).

Company Limits (min and Max values) Basic

Legend for Following Tables

Highs & Lows

Type	Price	Volume	RANK
MIN	0.82	448	0.0
MAX	2.74	8,455,985	97.2

Font Format Legend

(values are example only)

Type	Price	Volume
Growth	###	###
No Change	###	###
Loss	###	###

Limits Full Scrollable Formatted Daily Prices for PMC Bottom

<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 13 Next >>

End of day Prices (full format),

600 Days for (PMC) PLATINUM CAPITAL LIMITED

Date	Open	High	Low	Close	Volume	Volume $ (estimated)	Growth%	Rank%	P/E EPS
2011-Jun-15 Wed	1.2	1.23	###	###			25.4	25.4	0.0
2011-Jun-14 Tue	1.2	1.2	1.185	1.185	156,622	186,771	26.6	26.6	0.1
2011-Jun-10 Fri	1.22	1.245	###	1.21	126,623	78,822	###	###	###
2011-Jun-09 Thu	1.23	1.23	1.22	1.23			###	###	0.1
2011-Jun-08 Wed	1.23	1.24	1.22	1.22	32,222	###	32.5	32.5	0.1
2011-Jun-07 Tue	###	1.25	###	1.25			95.1	95.1	###
2011-Jun-06 Mon	###	1.24	###	###	133,854	82,989	###	###	0.0
2011-Jun-03 Fri	###	1.24	1.21	1.24			###	###	0.1
2011-Jun-02 Thu	###	1.23	###	###	38,929	23,941	76.9	76.9	0.0
2011-Jun-01 Wed	1.2	1.21	1.2	###			77.3	77.3	0.0
2011-May-31 Tue	1.2	1.22	1.185	###			###	###	0.0
2011-May-30 Mon	1.2	1.2	###	###	78,887	###	28.3	28.3	0.0
2011-May-27 Fri	1.22	1.22	1.21	1.21	121,278	147,352	20.0	20.0	###
2011-May-26 Thu	1.24	1.24	1.21	1.225			17.9	17.9	0.1
2011-May-25 Wed	1.255	1.27	1.24	1.25			###	###	###
2011-May-24 Tue	1.29	1.29	1.255	1.255			15.0	15.0	###
2011-May-23 Mon	1.25	###	1.25	###	55,675	###	94.9	94.9	0.0
2011-May-20 Fri	1.27	1.27	1.25	1.25	115,227	145,186	18.9	18.9	###
2011-May-19 Thu	###	###	###	1.27	126,648	0	###	###	###
2011-May-18 Wed	###	###	1.28	###	35,472	###	###	###	0.0
2011-May-17 Tue	###	###	###	###			24.8	24.8	0.0
2011-May-16 Mon	###	###	###	###	102,357	0	27.9	27.9	0.0
2011-May-13 Fri	###	###	###	###	58,849	0	###	###	0.0
2011-May-12 Thu	###	###	###	###	104,946	0	###	###	0.0
2011-May-11 Wed	###	###	###	###	57,587	0	71.1	71.1	0.0
2011-May-10 Tue	###	###	###	###			###	###	0.0
2011-May-09 Mon	###	###	###	###			###	###	0.0
2011-May-06 Fri	###	1.345	###	1.325			###	###	0.1
2011-May-05 Thu	###	###	###	###			15.1	15.1	0.0
2011-May-04 Wed	###	###	###	###			###	###	0.0
2011-May-03 Tue	###	###	###	1.345			39.8	39.8	###
2011-May-02 Mon	###	1.345	1.325	1.345	36,246	48,388	###	###	###
2011-Apr-29 Fri	###	###	###	###	119,876	0	###	###	0.0
2011-Apr-28 Thu	###	###	###	###			23.6	23.6	0.0
2011-Apr-27 Wed	###	###	1.355	###	76,187	###	82.2	82.2	0.0
2011-Apr-21 Thu	###	###	###	1.355	109,181	0	28.8	28.8	###
2011-Apr-20 Wed	###	###	###	###			###	###	0.0
2011-Apr-19 Tue	###	###	###	###			80.7	80.7	0.0
2011-Apr-18 Mon	###	###	1.325	###	93,125	###	78.2	78.2	0.0
2011-Apr-15 Fri	1.355	1.355	###	###			###	###	0.0
2011-Apr-14 Thu	###	1.375	###	###			###	###	0.0
2011-Apr-13 Wed	###	1.385	###	###	75,848	52,524	65.5	65.5	0.0
2011-Apr-12 Tue	###	###	###	###	184,940	0	###	###	0.0
2011-Apr-11 Mon	1.345	###	###	###			72.5	72.5	0.0
2011-Apr-08 Fri	###	###	###	###			###	###	0.0
2011-Apr-07 Thu	1.375	###	###	###			75.0	75.0	0.0
2011-Apr-06 Wed	###	1.385	1.375	###	57,249	###	###	###	0.0
2011-Apr-05 Tue	###	###	###	1.375	152,228	0	83.2	83.2	0.1
2011-Apr-04 Mon	1.345	###	###	1.345	128,387	0	###	###	###
2011-Apr-01 Fri	###	###	###	###			###	###	0.0
2011-Mar-31 Thu	###	1.325	###	1.325	324,377	###	###	###	0.1
2011-Mar-30 Wed	###	###	###	###			64.6	64.6	0.0
2011-Mar-29 Tue	###	###	1.25	###			###	###	0.0
2011-Mar-28 Mon	###	###	###	1.27	216,824	0	14.1	14.1	###
2011-Mar-25 Fri	###	1.325	###	###	22,841	###	###	###	0.0
2011-Mar-24 Thu	###	###	###	###			###	###	0.0
2011-Mar-23 Wed	1.325	###	###	###			###	###	0.0
2011-Mar-22 Tue	###	###	###	1.325			###	###	0.1
2011-Mar-21 Mon	###	1.325	###	###			###	###	0.0
2011-Mar-18 Fri	###	1.345	###	###			52.0	52.0	0.0
2011-Mar-17 Thu	###	###	###	###	201,027	0	16.7	16.7	0.0
2011-Mar-16 Wed	###	###	###	###			52.7	52.7	0.0
2011-Mar-15 Tue	###	###	###	1.355			###	###	###
2011-Mar-14 Mon	###	###	###	###	161,979	0	78.2	78.2	0.0
2011-Mar-11 Fri	###	###	###	1.375			###	###	0.1
2011-Mar-10 Thu	###	1.385	###	1.385	74,970	###	91.6	91.6	0.1
2011-Mar-09 Wed	###	1.385	###	###	40,623	###	###	###	0.0
2011-Mar-08 Tue	###	1.385	###	###			###	###	0.0
2011-Mar-07 Mon	###	1.375	###	1.375	31,351	21,553	###	###	0.1
2011-Mar-04 Fri	###	1.385	###	###	46,852	32,445	###	###	0.0
2011-Mar-03 Thu	1.375	###	###	###			###	###	0.0
2011-Mar-02 Wed	###	###	###	###			69.2	69.2	0.0
2011-Mar-01 Tue	1.375	1.385	###	###			73.1	73.1	0.0
2011-Feb-28 Mon	1.355	1.385	###	1.375			###	###	0.1
2011-Feb-25 Fri	###	###	###	1.375			###	###	0.1
2011-Feb-24 Thu	1.385	1.385	###	###			###	###	0.0
2011-Feb-23 Wed	1.385	###	###	1.385	110,822	0	67.4	67.4	0.1
2011-Feb-22 Tue	1.4	1.4	1.385	1.4			###	###	###
2011-Feb-21 Mon	###	1.4	1.385	1.4			81.6	81.6	###
2011-Feb-18 Fri	1.385	1.4	1.385	1.4	79,981	111,373	###	###	###
2011-Feb-17 Thu	1.4	1.4	###	1.4	121,448	###	###	###	###
2011-Feb-16 Wed	###	1.42	1.385	###	45,875	###	68.5	68.5	0.0
2011-Feb-15 Tue	1.44	1.44	1.425	1.425			###	###	###
2011-Feb-14 Mon	###	1.44	1.425	1.44	222,659	318,959	###	###	0.1
2011-Feb-11 Fri	###	1.45	1.43	1.45	58,076	83,629	###	###	###
2011-Feb-10 Thu	1.455	1.475	###	###			25.1	25.1	0.0
2011-Feb-09 Wed	1.45	1.47	1.445	1.47			###	###	###
2011-Feb-08 Tue	1.45	1.47	1.43	1.45	31,456	###	71.2	71.2	###
2011-Feb-07 Mon	1.45	1.45	1.43	1.45	42,457	###	###	###	###
2011-Feb-04 Fri	1.44	1.455	1.44	1.45	38,447	55,652	68.5	68.5	###
2011-Feb-03 Thu	1.445	1.47	1.445	1.45	49,027	71,456	###	###	###
2011-Feb-02 Wed	1.45	###	1.44	1.45	88,748	###	###	###	###
2011-Feb-01 Tue	1.44	1.45	###	1.45	20,742	###	73.2	73.2	###
2011-Jan-31 Mon	1.455	1.455	###	###			25.4	25.4	0.0
2011-Jan-28 Fri	1.425	1.455	1.425	1.455			###	###	###
2011-Jan-27 Thu	1.44	1.455	1.44	1.44			###	###	0.1
2011-Jan-25 Tue	###	1.45	###	1.44			###	###	0.1
2011-Jan-24 Mon	1.44	1.45	1.42	###			###	###	0.0
2011-Jan-21 Fri	1.425	1.44	1.425	1.44	70,284	100,681	###	###	0.1
2011-Jan-20 Thu	1.43	1.44	1.425	1.44	63,655	91,185	79.2	79.2	0.1
2011-Jan-19 Wed	###	1.44	1.425	1.44	63,221	###	64.4	64.4	0.1
2011-Jan-18 Tue	1.43	1.44	1.425	1.425	53,921	77,241	###	###	###
2011-Jan-17 Mon	1.42	1.44	1.42	1.43	70,888	###	79.3	79.3	0.1
2011-Jan-14 Fri	1.445	1.445	1.41	1.43			###	###	0.1
2011-Jan-13 Thu	1.46	1.47	1.425	1.425	217,645	315,041	###	###	###
2011-Jan-12 Wed	1.48	1.48	1.47	1.48			###	###	0.1
2011-Jan-11 Tue	1.475	1.48	1.47	1.48	48,945	###	###	###	0.1
2011-Jan-10 Mon	1.49	1.49	1.475	1.475	36,853	###	###	###	0.1
2011-Jan-07 Fri	1.47	###	1.46	1.49			###	###	###
2011-Jan-06 Thu	1.46	1.475	1.455	###			###	###	0.0
2011-Jan-05 Wed	1.45	1.46	1.45	1.46			###	###	0.1
2011-Jan-04 Tue	1.46	1.47	1.45	1.47	76,227	###	###	###	###
2010-Dec-31 Fri	1.46	1.46	1.455	1.455			###	###	###
2010-Dec-30 Thu	1.51	1.51	1.46	1.475	105,622	156,848	###	###	0.1
2010-Dec-29 Wed	1.5	1.51	1.485	1.5			66.5	66.5	0.1
2010-Dec-24 Fri	###	1.51	1.49	1.51	68,340	###	78.0	78.0	0.1
2010-Dec-23 Thu	1.475	###	1.475	###	33,746	24,887	###	###	0.0
2010-Dec-22 Wed	1.49	1.5	1.475	###	114,343	170,085	###	###	0.0
2010-Dec-21 Tue	1.485	1.49	1.47	1.49	91,750	###	###	###	###
2010-Dec-20 Mon	1.46	1.485	1.46	1.485	74,053	109,043	84.9	84.9	###
2010-Dec-17 Fri	1.445	1.46	1.445	1.46	40,785	59,240	###	###	0.1
2010-Dec-16 Thu	1.445	###	1.42	1.44			###	###	0.1
2010-Dec-15 Wed	###	1.47	1.45	1.45	87,954	###	###	###	###
2010-Dec-14 Tue	###	###	###	1.45	53,958	0	###	###	###
2010-Dec-13 Mon	1.45	1.475	1.425	###	40,787	59,141	###	###	0.0
2010-Dec-10 Fri	1.47	1.475	1.425	1.45			24.5	24.5	###
2010-Dec-09 Thu	###	1.475	###	1.42	137,844	101,659	###	###	###
2010-Dec-08 Wed	1.44	1.44	###	###			16.2	16.2	0.0
2010-Dec-07 Tue	1.45	1.45	1.43	1.445	80,850	116,424	###	###	###
2010-Dec-06 Mon	1.45	1.48	1.45	1.475			81.4	81.4	0.1
2010-Dec-03 Fri	1.45	1.485	1.43	1.45			###	###	###
2010-Dec-02 Thu	1.44	1.46	1.44	1.45	47,540	###	68.6	68.6	###
2010-Dec-01 Wed	1.43	1.445	###	1.42			###	###	###
2010-Nov-30 Tue	1.44	1.44	###	1.43	129,346	93,129	###	###	0.1
2010-Nov-29 Mon	1.425	1.44	###	1.44	94,070	###	###	###	0.1
2010-Nov-26 Fri	1.43	1.445	1.425	1.445			76.9	76.9	###
2010-Nov-25 Thu	1.425	1.46	1.425	1.455			84.3	84.3	###
2010-Nov-24 Wed	1.43	1.46	1.42	1.46			###	###	0.1
2010-Nov-23 Tue	1.43	1.44	1.43	###	23,578	###	80.3	80.3	0.0
2010-Nov-22 Mon	1.455	1.455	1.44	1.45	117,750	170,443	36.2	36.2	###
2010-Nov-19 Fri	1.45	1.48	1.45	1.455			###	###	###
2010-Nov-18 Thu	1.44	1.47	###	1.45			###	###	###
2010-Nov-17 Wed	###	###	1.43	###			###	###	0.0
2010-Nov-16 Tue	1.375	1.44	1.375	1.44	160,455	225,840	###	###	0.1
2010-Nov-15 Mon	###	###	###	1.425			90.9	90.9	###
2010-Nov-12 Fri	###	###	###	###	177,623	0	12.8	12.8	0.0
2010-Nov-11 Thu	###	###	1.4	1.4	101,126	70,788	###	###	###
2010-Nov-10 Wed	1.42	1.42	1.4	1.4			###	###	###
2010-Nov-09 Tue	###	1.42	1.41	1.41	71,127	100,644	33.4	33.4	###
2010-Nov-08 Mon	1.445	1.445	###	###	88,971	64,281	33.2	33.2	0.0
2010-Nov-05 Fri	###	###	###	1.42			###	###	###
2010-Nov-04 Thu	###	1.45	###	###			###	###	0.0
2010-Nov-03 Wed	1.45	1.45	1.43	1.43	89,552	128,954	###	###	0.1
2010-Nov-02 Tue	1.425	1.445	1.4	1.445			81.7	81.7	###
2010-Nov-01 Mon	1.4	1.43	1.4	###	150,240	212,589	75.5	75.5	0.0
2010-Oct-29 Fri	1.425	1.445	1.4	1.4	121,745	173,182	###	###	###
2010-Oct-28 Thu	1.45	1.455	1.41	1.41	103,447	148,187	12.7	12.7	###
2010-Oct-27 Wed	1.455	1.455	1.445	1.455	129,082	###	77.8	77.8	###
2010-Oct-26 Tue	1.45	1.46	1.45	1.455	98,773	###	73.8	73.8	###
2010-Oct-25 Mon	1.44	1.45	1.43	1.445	100,541	144,779	60.3	60.3	###
2010-Oct-22 Fri	1.43	1.44	1.43	1.44			71.8	71.8	0.1
2010-Oct-21 Thu	1.41	###	1.41	1.43	45,779	32,274	78.2	78.2	0.1
2010-Oct-20 Wed	###	1.43	1.4	###			###	###	0.0
2010-Oct-19 Tue	###	1.44	1.4	###			20.2	20.2	0.0
2010-Oct-18 Mon	1.42	1.44	1.42	###			81.3	81.3	0.0
2010-Oct-15 Fri	1.42	1.44	###	###	146,173	105,244	29.7	29.7	0.0
2010-Oct-14 Thu	###	1.44	###	1.44			###	###	0.1
2010-Oct-13 Wed	###	1.42	1.385	1.385			###	###	0.1
2010-Oct-12 Tue	1.4	###	###	1.4			###	###	###
2010-Oct-11 Mon	1.41	1.42	1.385	###	138,725	###	69.2	69.2	0.0
2010-Oct-08 Fri	###	1.42	###	1.41	43,352	30,779	###	###	###
2010-Oct-07 Thu	###	###	###	1.385			###	###	0.1
2010-Oct-06 Wed	###	1.385	###	###	121,420	84,083	###	###	0.0
2010-Oct-05 Tue	###	1.385	###	1.385	99,240	68,723	70.6	70.6	0.1
2010-Oct-04 Mon	1.4	1.4	###	###	43,681	30,576	###	###	0.0
2010-Oct-01 Fri	###	1.4	###	###			###	###	0.0
2010-Sep-30 Thu	###	###	###	###	98,149	0	###	###	0.0
2010-Sep-29 Wed	###	###	###	1.375			###	###	0.1
2010-Sep-28 Tue	###	###	###	1.375			###	###	0.1
2010-Sep-27 Mon	1.4	###	###	###			###	###	0.0
2010-Sep-24 Fri	###	###	###	###	80,478	0	73.2	73.2	0.0
2010-Sep-23 Thu	###	1.4	1.375	###			68.8	68.8	0.0
2010-Sep-22 Wed	###	1.41	###	###			30.0	30.0	0.0
2010-Sep-21 Tue	###	1.4	1.385	###			###	###	0.0
2010-Sep-20 Mon	1.41	1.42	###	1.385			18.3	18.3	0.1
2010-Sep-17 Fri	###	1.41	###	1.41	110,124	###	###	###	###
2010-Sep-16 Thu	###	1.4	###	###			77.7	77.7	0.0
2010-Sep-15 Wed	###	1.4	###	1.4	59,784	41,848	79.4	79.4	###
2010-Sep-14 Tue	###	1.4	###	1.4	105,476	###	###	###	###
2010-Sep-13 Mon	1.4	1.4	###	###			###	###	0.0
2010-Sep-10 Fri	1.385	1.4	1.375	1.4	36,677	50,889	###	###	###
2010-Sep-09 Thu	###	1.4	###	1.4			###	###	###
2010-Sep-08 Wed	###	1.4	###	###	49,982	34,987	73.9	73.9	0.0
2010-Sep-07 Tue	1.41	1.42	1.4	1.41			70.9	70.9	###
2010-Sep-06 Mon	1.4	1.41	1.385	1.41			###	###	###
2010-Sep-03 Fri	###	1.42	###	###	31,788	###	15.9	15.9	0.0
2010-Sep-02 Thu	1.385	###	###	1.41	53,146	0	82.9	82.9	###
2010-Sep-01 Wed	###	###	###	###	55,658	0	59.3	59.3	0.0
2010-Aug-31 Tue	###	1.4	###	###			76.0	76.0	0.0
2010-Aug-30 Mon	###	###	###	###	233,821	0	###	###	0.0
2010-Aug-27 Fri	###	1.425	###	1.42	26,653	###	86.9	86.9	###
2010-Aug-26 Thu	1.4	1.425	1.385	1.385			23.6	23.6	0.1
2010-Aug-25 Wed	1.43	1.43	1.42	1.42	153,856	219,244	###	###	###
2010-Aug-24 Tue	1.445	1.455	1.425	1.43	37,927	###	32.3	32.3	0.1
2010-Aug-23 Mon	1.43	1.45	1.42	1.44			78.2	78.2	0.1
2010-Aug-20 Fri	1.47	1.47	1.45	1.45			21.8	21.8	###
2010-Aug-19 Thu	1.45	1.48	1.425	1.48			###	###	0.1
2010-Aug-18 Wed	1.43	1.46	1.43	1.46			87.4	87.4	0.1
2010-Aug-17 Tue	1.45	1.45	1.43	1.45	62,988	###	###	###	###
2010-Aug-16 Mon	1.46	1.46	1.43	1.45			###	###	###
2010-Aug-13 Fri	1.425	1.44	1.425	1.43	25,258	36,182	###	###	0.1
2010-Aug-12 Thu	1.45	###	1.425	1.43			###	###	0.1
2010-Aug-11 Wed	###	###	1.485	###			###	###	0.0
2010-Aug-10 Tue	1.485	1.55	1.47	###	204,827	309,288	81.3	81.3	0.0
2010-Aug-09 Mon	1.46	1.48	1.45	1.48	147,182	215,621	###	###	0.1
2010-Aug-06 Fri	1.46	1.46	1.46	1.46			66.6	66.6	0.1
2010-Aug-05 Thu	1.47	1.47	1.47	1.47			65.2	65.2	###
2010-Aug-04 Wed	1.47	1.48	1.45	1.46	73,372	107,489	###	###	0.1
2010-Aug-03 Tue	1.46	1.47	1.46	1.46			69.8	69.8	0.1
2010-Aug-02 Mon	1.455	###	1.45	1.46	96,576	###	65.5	65.5	0.1
2010-Jul-30 Fri	1.48	1.49	1.46	1.46	104,457	154,074	18.9	18.9	0.1
2010-Jul-29 Thu	1.46	1.475	1.45	1.475			76.1	76.1	0.1
2010-Jul-28 Wed	###	1.475	1.46	1.475			###	###	0.1
2010-Jul-27 Tue	1.47	1.47	1.46	###	43,483	###	33.7	33.7	0.0
2010-Jul-26 Mon	###	1.485	1.45	1.48			###	###	0.1
2010-Jul-23 Fri	1.49	1.49	1.455	###	47,683	###	###	###	0.0
2010-Jul-22 Thu	1.455	1.475	1.455	1.475			###	###	0.1
2010-Jul-21 Wed	1.455	###	1.43	1.445			26.5	26.5	###
2010-Jul-20 Tue	1.45	1.49	1.45	1.45			###	###	###
2010-Jul-19 Mon	1.45	1.46	1.45	1.46	9,648	###	79.3	79.3	0.1
2010-Jul-16 Fri	1.48	1.5	1.45	1.5	24,044	###	81.7	81.7	0.1
2010-Jul-15 Thu	1.475	1.48	1.47	1.48			###	###	0.1
2010-Jul-14 Wed	1.485	1.485	1.44	1.45	45,482	###	13.0	13.0	###
2010-Jul-13 Tue	1.45	1.45	###	1.42			19.4	19.4	###
2010-Jul-12 Mon	1.45	1.46	###	###	88,572	64,657	20.9	20.9	0.0
2010-Jul-09 Fri	1.46	###	1.45	1.45	104,282	###	23.1	23.1	###
2010-Jul-08 Thu	1.485	###	###	1.47			###	###	###
2010-Jul-07 Wed	1.46	1.485	1.46	1.48			86.6	86.6	0.1
2010-Jul-06 Tue	1.45	1.49	1.45	1.485			###	###	###
2010-Jul-05 Mon	1.48	1.48	1.42	1.45	113,987	165,281	###	###	###
2010-Jul-02 Fri	1.425	###	1.425	###	39,772	###	###	###	0.0
2010-Jul-01 Thu	1.42	1.47	###	###	36,680	26,959	###	###	0.0
2010-Jun-30 Wed	1.425	1.45	###	###	153,684	111,420	28.5	28.5	0.0
2010-Jun-29 Tue	1.455	1.455	1.42	1.42	172,252	###	###	###	###
2010-Jun-28 Mon	###	###	1.45	1.455			23.3	23.3	###
2010-Jun-25 Fri	1.47	1.49	1.45	1.49	93,121	136,887	81.7	81.7	###
2010-Jun-24 Thu	1.46	1.5	1.46	1.49	114,855	169,985	###	###	###
2010-Jun-23 Wed	1.47	1.5	1.46	1.46			###	###	0.1
2010-Jun-22 Tue	1.46	1.475	1.44	1.475	76,573	###	###	###	0.1
2010-Jun-21 Mon	1.475	1.48	1.46	1.475	81,823	120,279	66.8	66.8	0.1
2010-Jun-18 Fri	1.44	1.46	###	1.44	67,924	49,584	###	###	0.1
2010-Jun-17 Thu	1.44	1.47	1.44	1.455	89,078	###	###	###	###
2010-Jun-16 Wed	###	1.45	1.42	###			68.7	68.7	0.0
2010-Jun-15 Tue	1.43	###	###	###	129,582	0	28.1	28.1	0.0
2010-Jun-11 Fri	1.445	1.48	1.42	1.475	86,049	124,771	###	###	0.1
2010-Jun-10 Thu	1.44	1.44	1.42	1.425	35,186	###	20.0	20.0	###
2010-Jun-09 Wed	1.42	1.44	1.42	1.44	48,886	###	###	###	0.1
2010-Jun-08 Tue	###	1.42	###	1.42	61,085	43,370	###	###	###
2010-Jun-07 Mon	1.43	1.43	1.41	###			###	###	0.0
2010-Jun-04 Fri	1.45	1.475	1.45	1.455			72.5	72.5	###
2010-Jun-03 Thu	1.455	1.5	1.45	1.45			###	###	###
2010-Jun-02 Wed	1.47	1.5	1.46	1.5	44,327	###	88.0	88.0	0.1
2010-Jun-01 Tue	1.48	1.48	1.47	1.47			###	###	###
2010-May-31 Mon	1.46	1.49	1.46	1.475	85,020	###	76.5	76.5	0.1
2010-May-28 Fri	1.45	1.47	1.45	1.46			66.4	66.4	0.1
2010-May-27 Thu	1.44	1.475	1.44	1.475	115,589	168,470	78.5	78.5	0.1
2010-May-26 Wed	1.46	1.46	###	1.44	59,456	###	31.7	31.7	0.1
2010-May-25 Tue	1.43	1.475	###	1.47	139,157	102,628	###	###	###
2010-May-24 Mon	###	1.5	###	1.5			95.7	95.7	0.1
2010-May-21 Fri	###	###	###	1.41			###	###	###
2010-May-20 Thu	1.46	1.46	1.43	1.43			###	###	0.1
2010-May-19 Wed	1.47	1.49	1.46	1.49	83,645	123,376	87.9	87.9	###
2010-May-18 Tue	1.49	1.49	1.47	1.47			###	###	###
2010-May-17 Mon	1.48	1.5	1.47	1.48	35,226	###	###	###	0.1
2010-May-14 Fri	1.5	###	1.45	1.5	114,143	82,753	###	###	0.1
2010-May-13 Thu	1.5	1.5	1.48	1.485			20.0	20.0	###
2010-May-12 Wed	1.485	1.5	1.45	1.47			25.8	25.8	###
2010-May-11 Tue	1.49	###	1.42	1.485			50.4	50.4	###
2010-May-10 Mon	1.44	1.455	1.44	1.45	42,424	###	###	###	###
2010-May-07 Fri	1.45	1.485	1.42	1.44			###	###	0.1
2010-May-06 Thu	1.5	1.5	1.47	1.48			34.9	34.9	0.1
2010-May-05 Wed	1.5	1.53	1.455	###	147,487	220,124	###	###	0.0
2010-May-04 Tue	1.47	1.51	1.47	1.51			92.8	92.8	0.1
2010-May-03 Mon	1.48	1.48	1.47	1.48			###	###	0.1
2010-Apr-30 Fri	1.48	1.48	1.47	1.48			###	###	0.1
2010-Apr-29 Thu	1.47	1.51	1.47	1.49	32,040	###	87.0	87.0	###
2010-Apr-28 Wed	1.5	1.51	1.455	1.47			18.7	18.7	###
2010-Apr-27 Tue	1.48	1.52	1.48	###	80,870	###	87.7	87.7	0.0
2010-Apr-23 Fri	1.45	###	1.45	1.47			81.0	81.0	###
2010-Apr-22 Thu	###	1.47	1.43	1.45	153,255	###	###	###	###
2010-Apr-21 Wed	1.42	###	1.42	###			73.7	73.7	0.0
2010-Apr-20 Tue	###	1.43	1.41	1.425	83,826	###	75.3	75.3	###
2010-Apr-19 Mon	1.42	1.42	1.4	1.4	225,274	###	###	###	###
2010-Apr-16 Fri	1.43	###	1.41	1.41	179,827	126,778	###	###	###
2010-Apr-15 Thu	###	1.44	1.42	1.43			36.2	36.2	0.1
2010-Apr-14 Wed	###	1.44	###	1.43			74.8	74.8	0.1
2010-Apr-13 Tue	###	1.44	1.42	1.44			###	###	0.1
2010-Apr-12 Mon	1.43	###	1.41	1.425	90,821	64,028	31.7	31.7	###
2010-Apr-09 Fri	1.41	1.43	1.41	1.43			77.3	77.3	0.1
2010-Apr-08 Thu	1.41	###	###	1.41			69.0	69.0	###
2010-Apr-07 Wed	1.41	1.43	1.4	1.42	188,744	267,072	###	###	###
2010-Apr-06 Tue	1.42	1.425	###	###			###	###	0.0
2010-Apr-01 Thu	###	1.43	1.41	1.425			68.3	68.3	###
2010-Mar-31 Wed	1.43	1.43	1.42	1.42			31.7	31.7	###
2010-Mar-30 Tue	1.42	1.43	1.41	1.43	168,021	238,589	###	###	0.1
2010-Mar-29 Mon	1.43	1.44	1.41	1.42	174,353	248,453			###
2010-Mar-26 Fri	1.44	1.44	###	###	32,483	23,387	###	###	0.0
2010-Mar-25 Thu	1.44	1.445	1.425	1.44			73.2	73.2	0.1
2010-Mar-24 Wed	1.45	1.45	1.44	1.445			###	###	###
2010-Mar-23 Tue	1.45	1.45	1.44	1.445			30.9	30.9	###
2010-Mar-22 Mon	###	1.45	###	###	204,659	148,377	87.9	87.9	0.0
2010-Mar-19 Fri	1.455	###	1.4	1.4	489,150	###	###	###	###
2010-Mar-18 Thu	1.475	1.5	1.455	1.455	254,788	376,449	21.4	21.4	###
2010-Mar-17 Wed	1.48	###	1.46	1.48	70,458	###	###	###	0.1
2010-Mar-16 Tue	1.47	1.48	1.47	1.48			###	###	0.1
2010-Mar-15 Mon	1.475	###	1.46	1.46	197,444	###	33.6	33.6	0.1
2010-Mar-12 Fri	1.48	1.485	1.46	1.485	213,170	###	###	###	###
2010-Mar-11 Thu	1.47	1.485	1.47	1.48			###	###	0.1
2010-Mar-10 Wed	1.47	1.485	1.46	1.47			###	###	###
2010-Mar-09 Tue	###	1.48	1.46	###			###	###	0.0
2010-Mar-08 Mon	1.47	1.47	1.46	1.46	95,180	###	28.0	28.0	0.1
2010-Mar-05 Fri	1.46	1.49	1.46	1.485	111,378	164,282	80.8	80.8	###
2010-Mar-04 Thu	1.46	###	1.455	1.46			74.0	74.0	0.1
2010-Mar-03 Wed	1.52	1.52	1.44	1.45			###	###	###
2010-Mar-02 Tue	1.525	1.53	1.51	1.51			28.6	28.6	0.1
2010-Mar-01 Mon	1.54	###	1.51	1.525			###	###	0.1
2010-Feb-26 Fri	1.525	1.57	1.525	1.55	26,827	###	###	###	###
2010-Feb-25 Thu	1.55	1.56	1.55	1.55	32,574	50,652	###	###	###
2010-Feb-24 Wed	1.56	1.56	###	1.55			###	###	###
2010-Feb-23 Tue	1.555	1.57	1.55	1.56			72.1	72.1	###
2010-Feb-22 Mon	1.55	1.57	1.55	1.55	35,923	###	###	###	###
2010-Feb-19 Fri	###	###	1.55	1.55	19,270	###	33.8	33.8	###
2010-Feb-18 Thu	1.575	1.575	1.55	1.55			###	###	###
2010-Feb-17 Wed	1.55	1.575	1.54	1.575			###	###	0.1
2010-Feb-16 Tue	1.55	1.57	###	1.52	26,940	21,147	###	###	0.1
2010-Feb-15 Mon	1.575	1.59	1.56	1.585	77,940	122,755	###	###	###
2010-Feb-12 Fri	1.575	1.58	1.57	1.575			68.8	68.8	0.1
2010-Feb-11 Thu	1.56	1.58	1.54	1.555			23.0	23.0	###
2010-Feb-10 Wed	###	###	1.55	###			75.3	75.3	0.0
2010-Feb-09 Tue	1.54	1.56	1.54	1.56	96,925	###	###	###	###
2010-Feb-08 Mon	1.52	1.55	1.52	1.55			83.2	83.2	###
2010-Feb-05 Fri	1.52	1.56	###	1.53			75.4	75.4	###
2010-Feb-04 Thu	1.575	1.575	###	1.56	122,576	96,528	32.8	32.8	###
2010-Feb-03 Wed	###	###	1.525	1.575	385,959	###	16.0	16.0	0.1
2010-Feb-02 Tue	###	###	1.585	###			###	###	0.0
2010-Feb-01 Mon	###	1.655	1.58	1.58	116,872	189,040	33.6	33.6	0.1
2010-Jan-29 Fri	###	###	###	###			###	###	0.0
2010-Jan-28 Thu	###	###	###	###	88,426	0	###	###	0.0
2010-Jan-27 Wed	###	###	###	###	14,226	0	###	###	0.0
2010-Jan-25 Mon	###	1.655	###	###	32,126	26,584	###	###	0.0
2010-Jan-22 Fri	###	1.74	###	###			9.7	9.7	0.0
2010-Jan-21 Thu	###	1.72	###	1.72	55,554	47,776	###	###	0.1
2010-Jan-20 Wed	###	1.72	###	1.7	59,050	50,783	39.9	39.9	###
2010-Jan-19 Tue	###	1.71	###	1.655			###	###	0.1
2010-Jan-18 Mon	###	###	###	###			77.6	77.6	0.0
2010-Jan-15 Fri	###	###	###	###			###	###	0.0
2010-Jan-14 Thu	###	###	###	###			###	###	0.0
2010-Jan-13 Wed	###	1.675	###	###			23.5	23.5	0.0
2010-Jan-12 Tue	###	###	###	###	78,148	0	25.0	25.0	0.0
2010-Jan-11 Mon	###	###	###	###	107,852	0	69.8	69.8	0.0
2010-Jan-08 Fri	###	1.7	###	###			###	###	0.0
2010-Jan-07 Thu	###	1.7	###	1.7			71.6	71.6	###
2010-Jan-06 Wed	###	###	1.655	###	33,025	27,328	###	###	0.0
2010-Jan-05 Tue	###	1.7	###	###			###	###	0.0
2010-Jan-04 Mon	###	###	###	###			75.3	75.3	0.0
2009-Dec-31 Thu	###	1.7	###	1.7			75.9	75.9	###
2009-Dec-30 Wed	###	###	###	###			72.0	72.0	0.0
2009-Dec-29 Tue	###	###	###	###			65.0	65.0	0.0
2009-Dec-24 Thu	###	1.7	###	1.7	23,722	###	###	###	###
2009-Dec-23 Wed	###	1.7	###	###	84,541	71,859	###	###	0.0
2009-Dec-22 Tue	###	###	###	###	80,584	0	77.5	77.5	0.0
2009-Dec-21 Mon	###	###	###	###	141,725	0	###	###	0.0
2009-Dec-18 Fri	###	###	###	###			71.9	71.9	0.0
2009-Dec-17 Thu	###	###	1.575	###	30,780	###	###	###	0.0
2009-Dec-16 Wed	###	###	###	###	134,855	0	84.9	84.9	0.0
2009-Dec-15 Tue	###	###	###	###	94,852	0	72.2	72.2	0.0
2009-Dec-14 Mon	1.555	###	###	###			###	###	0.0
2009-Dec-11 Fri	1.53	1.57	###	1.57			86.9	86.9	0.1
2009-Dec-10 Thu	1.54	###	1.525	###			92.9	92.9	0.0
2009-Dec-09 Wed	1.59	1.59	###	1.54	37,521	29,829	15.2	15.2	###
2009-Dec-08 Tue	###	###	1.55	1.59			30.5	30.5	###
2009-Dec-07 Mon	1.58	###	1.55	###	112,849	87,457	###	###	0.0
2009-Dec-04 Fri	###	###	1.55	1.55			13.2	13.2	###
2009-Dec-03 Thu	###	###	###	###	77,058	0	###	###	0.0
2009-Dec-02 Wed	###	###	###	###	76,081	0	26.2	26.2	0.0
2009-Dec-01 Tue	###	1.645	###	###	71,247	###	18.4	18.4	0.0
2009-Nov-30 Mon	###	###	###	###			###	###	0.0
2009-Nov-27 Fri	###	###	###	1.645			80.5	80.5	0.1
2009-Nov-26 Thu	###	###	1.645	###			###	###	0.0
2009-Nov-25 Wed	###	###	###	###	23,580	0	75.1	75.1	0.0
2009-Nov-24 Tue	###	###	###	###	36,773	0	###	###	0.0
2009-Nov-23 Mon	1.645	###	###	###			###	###	0.0
2009-Nov-20 Fri	###	1.645	###	###	41,843	###	71.2	71.2	0.0
2009-Nov-19 Thu	1.625	###	###	###			###	###	0.0
2009-Nov-18 Wed	###	1.7	###	1.625			77.8	77.8	###
2009-Nov-17 Tue	###	###	###	###			44.8	44.8	0.0
2009-Nov-16 Mon	###	###	###	###			###	###	0.0
2009-Nov-13 Fri	###	###	###	###	54,241	0	###	###	0.0
2009-Nov-12 Thu	###	1.625	###	1.625	43,957	###	79.3	79.3	###
2009-Nov-11 Wed	###	###	1.575	###			###	###	0.0
2009-Nov-10 Tue	###	###	###	###			34.2	34.2	0.0
2009-Nov-09 Mon	###	###	1.58	###	87,243	68,921	###	###	0.0
2009-Nov-06 Fri	1.625	1.625	###	###	33,858	###	###	###	0.0
2009-Nov-05 Thu	1.625	1.625	###	###	41,428	###	31.4	31.4	0.0
2009-Nov-04 Wed	###	1.625	###	###			###	###	0.0
2009-Nov-03 Tue	1.58	###	1.58	1.645	133,085	###	92.6	92.6	0.1
2009-Nov-02 Mon	###	###	1.57	1.58	130,976	###	22.5	22.5	0.1
2009-Oct-30 Fri	###	###	1.57	1.625			###	###	###
2009-Oct-29 Thu	###	###	###	1.57	234,287	0	###	###	0.1
2009-Oct-28 Wed	1.7	1.7	###	###	96,380	81,923	###	###	0.0
2009-Oct-27 Tue	1.74	1.78	###	1.77	225,626	###	###	###	###
2009-Oct-26 Mon	1.72	1.755	1.72	###			76.3	76.3	0.0
2009-Oct-23 Fri	1.74	1.74	###	###			###	###	0.0
2009-Oct-22 Thu	1.75	1.75	1.72	1.72			###	###	0.1
2009-Oct-21 Wed	###	1.79	###	1.76			78.0	78.0	0.1
2009-Oct-20 Tue	1.74	1.74	1.72	###			###	###	0.0
2009-Oct-19 Mon	###	1.74	1.71	###	68,750	###	###	###	0.0
2009-Oct-16 Fri	1.74	1.74	1.71	1.71			24.6	24.6	0.1
2009-Oct-15 Thu	1.725	1.74	1.725	1.74			75.7	75.7	0.1
2009-Oct-14 Wed	1.72	1.74	1.71	1.71			25.5	25.5	0.1
2009-Oct-13 Tue	1.73	1.74	1.71	1.74	139,888	###	###	###	0.1
2009-Oct-12 Mon	1.73	1.74	1.73	1.73			###	###	###
2009-Oct-09 Fri	1.73	1.74	1.73	1.73	42,229	###	###	###	###
2009-Oct-07 Wed	1.7	1.74	1.7	1.74			###	###	0.1
2009-Oct-06 Tue	1.71	1.71	1.685	1.685	90,456	153,549	###	###	###
2009-Oct-05 Mon	1.73	1.73	1.72	1.72	29,275	###	34.5	34.5	0.1
2009-Oct-02 Fri	1.75	1.8	1.72	1.73	258,571	455,084	31.8	31.8	###
2009-Oct-01 Thu	1.78	1.85	1.76	1.77			###	###	###
2009-Sep-30 Wed	1.77	1.79	1.75	1.78			71.5	71.5	0.1
2009-Sep-29 Tue	1.73	1.79	1.725	1.77			###	###	###
2009-Sep-28 Mon	1.71	1.73	1.71	1.73	122,885	###	###	###	###
2009-Sep-25 Fri	1.72	1.75	1.71	1.71	72,479	125,388	###	###	0.1
2009-Sep-24 Thu	1.71	1.73	1.7	1.71			###	###	0.1
2009-Sep-23 Wed	1.72	###	1.71	1.725	43,124	36,871	###	###	###
2009-Sep-22 Tue	###	1.72	1.7	1.72			###	###	0.1
2009-Sep-21 Mon	###	1.72	###	###			76.9	76.9	0.0
2009-Sep-18 Fri	1.7	1.72	1.685	1.72			###	###	0.1
2009-Sep-17 Thu	1.71	1.72	1.7	1.7			###	###	###
2009-Sep-16 Wed	1.7	###	###	###			###	###	0.0
2009-Sep-15 Tue	###	1.745	###	1.73			###	###	###
2009-Sep-14 Mon	1.7	1.72	###	###	100,449	86,386	###	###	0.0
2009-Sep-11 Fri	1.645	1.72	###	1.72	127,252	###	###	###	0.1
2009-Sep-10 Thu	###	###	###	1.645	97,521	0	###	###	0.1
2009-Sep-09 Wed	###	###	###	###	46,572	0	72.3	72.3	0.0
2009-Sep-08 Tue	###	1.72	###	###			12.6	12.6	0.0
2009-Sep-07 Mon	###	1.645	###	###			79.4	79.4	0.0
2009-Sep-04 Fri	###	1.645	1.58	1.59			###	###	###
2009-Sep-03 Thu	1.59	###	1.58	###	70,675	###	###	###	0.0
2009-Sep-02 Wed	1.59	###	1.58	###	44,650	35,273	71.7	71.7	0.0
2009-Sep-01 Tue	###	###	1.57	###			###	###	0.0
2009-Aug-31 Mon	###	###	1.56	1.59	62,652	###	38.5	38.5	###
2009-Aug-28 Fri	1.58	###	1.575	###			70.6	70.6	0.0
2009-Aug-27 Thu	1.55	1.58	1.55	1.58	14,044	21,978	###	###	0.1
2009-Aug-26 Wed	1.575	1.575	1.55	1.55	43,620	68,156	###	###	###
2009-Aug-25 Tue	1.59	###	1.56	1.56			22.3	22.3	###
2009-Aug-24 Mon	1.55	###	1.55	1.56			68.6	68.6	###
2009-Aug-21 Fri	1.53	1.545	1.53	1.53			81.3	81.3	###
2009-Aug-20 Thu	1.545	1.555	1.53	1.53	51,456	79,370	35.3	35.3	###
2009-Aug-19 Wed	1.54	1.575	###	1.545			###	###	###
2009-Aug-18 Tue	1.54	1.55	1.54	1.545	79,250	122,441	###	###	###
2009-Aug-17 Mon	1.56	1.575	1.55	1.56	92,883	145,129	###	###	###
2009-Aug-14 Fri	1.545	1.57	###	1.56	188,555	###	###	###	###
2009-Aug-13 Thu	1.55	###	1.54	1.54			###	###	###
2009-Aug-12 Wed	1.56	1.575	1.53	1.53	163,579	253,956	17.7	17.7	###
2009-Aug-11 Tue	1.555	1.555	1.54	1.555	81,772	126,542	###	###	###
2009-Aug-10 Mon	1.545	###	1.54	1.555	112,179	86,377	74.3	74.3	###
2009-Aug-07 Fri	###	1.53	###	1.53	80,150	###	80.5	80.5	###
2009-Aug-06 Thu	1.5	###	1.48	1.5			###	###	0.1
2009-Aug-05 Wed	1.51	1.52	1.51	1.51	126,572	191,756	78.4	78.4	0.1
2009-Aug-04 Tue	1.54	1.545	1.51	1.51	69,353	###	28.4	28.4	0.1
2009-Aug-03 Mon	1.5	1.53	1.49	1.53			###	###	###
2009-Jul-31 Fri	1.49	###	1.47	1.49	183,773	135,073	65.1	65.1	###
2009-Jul-30 Thu	1.49	1.49	1.475	1.49			###	###	###
2009-Jul-29 Wed	###	1.475	###	1.47			###	###	###
2009-Jul-28 Tue	1.48	1.48	1.45	###	81,629	119,586	###	###	0.0
2009-Jul-27 Mon	1.46	1.49	1.46	1.46			###	###	0.1
2009-Jul-24 Fri	1.475	1.485	1.46	1.47			###	###	###
2009-Jul-23 Thu	1.475	1.485	1.45	1.485	66,684	97,858	###	###	###
2009-Jul-22 Wed	1.47	1.48	1.46	1.48			73.5	73.5	0.1
2009-Jul-21 Tue	1.49	1.49	1.45	1.46			20.2	20.2	0.1
2009-Jul-20 Mon	1.485	1.49	1.45	1.49	82,855	###	###	###	###
2009-Jul-17 Fri	1.45	1.49	1.45	1.49			87.9	87.9	###
2009-Jul-16 Thu	1.47	1.49	1.445	1.445			###	###	###
2009-Jul-15 Wed	1.445	1.49	1.445	1.475	16,189	23,757	###	###	0.1
2009-Jul-14 Tue	1.4	1.445	###	1.445	87,446	63,179	###	###	###
2009-Jul-13 Mon	###	1.43	###	###			###	###	0.0
2009-Jul-10 Fri	1.46	1.46	###	###			###	###	0.0
2009-Jul-09 Thu	1.45	1.47	1.425	1.47	77,174	###	77.0	77.0	###
2009-Jul-08 Wed	1.47	1.47	1.45	1.45			28.1	28.1	###
2009-Jul-07 Tue	###	1.52	1.46	1.51	103,849	###	###	###	0.1
2009-Jul-06 Mon	1.45	1.48	1.45	1.48			###	###	0.1
2009-Jul-03 Fri	1.44	###	###	1.47			###	###	###
2009-Jul-02 Thu	1.46	1.51	1.46	1.51	21,345	###	89.4	89.4	0.1
2009-Jul-01 Wed	1.46	1.46	1.425	1.425	12,775	18,427	14.7	14.7	###
2009-Jun-30 Tue	1.5	1.51	1.46	1.46			###	###	0.1
2009-Jun-29 Mon	###	1.5	###	1.5	111,720	###	###	###	0.1
2009-Jun-26 Fri	1.4	1.42	###	###	94,355	###	###	###	0.0
2009-Jun-25 Thu	1.4	1.43	###	###	183,129	###	17.4	17.4	0.0
2009-Jun-24 Wed	###	1.41	###	1.41			###	###	###
2009-Jun-23 Tue	1.42	1.42	###	###	162,653	115,483	17.9	17.9	0.0
2009-Jun-22 Mon	1.425	1.43	1.42	1.42			40.9	40.9	###
2009-Jun-19 Fri	1.44	1.44	1.425	1.425	102,189	146,385	32.6	32.6	###
2009-Jun-18 Thu	1.43	1.47	1.425	1.425	29,340	###	38.8	38.8	###
2009-Jun-17 Wed	1.44	1.47	1.42	1.425			###	###	###
2009-Jun-16 Tue	1.48	1.48	1.44	1.45	44,827	65,447	###	###	###
2009-Jun-15 Mon	1.425	1.47	1.42	1.47	52,056	75,220	87.2	87.2	###
2009-Jun-12 Fri	1.45	1.485	1.42	1.425	40,770	###	24.0	24.0	###
2009-Jun-11 Thu	1.45	1.5	1.44	1.5			###	###	0.1
2009-Jun-10 Wed	1.5	1.5	1.4	1.45	75,485	109,453	15.6	15.6	###
2009-Jun-09 Tue	1.455	1.51	1.455	1.5	25,120	37,240	88.1	88.1	0.1
2009-Jun-05 Fri	1.44	1.51	1.42	1.45	74,480	###	###	###	###
2009-Jun-04 Thu	1.475	1.475	1.45	1.46			###	###	0.1
2009-Jun-03 Wed	1.48	1.48	1.46	1.475			24.3	24.3	0.1
2009-Jun-02 Tue	1.4	1.46	1.4	1.455	37,651	53,840	87.5	87.5	###
2009-Jun-01 Mon	1.385	1.4	###	1.4			###	###	###
2009-May-29 Fri	1.4	1.4	1.385	1.385			24.9	24.9	0.1
2009-May-28 Thu	###	###	1.385	1.385			###	###	0.1
2009-May-27 Wed	1.42	1.43	1.41	###	42,425	60,243	###	###	0.0
2009-May-26 Tue	1.43	1.43	1.42	1.42			27.6	27.6	###
2009-May-25 Mon	1.46	1.48	1.42	1.42			19.5	19.5	###
2009-May-22 Fri	1.49	1.54	1.49	1.54			87.1	87.1	###
2009-May-21 Thu	1.45	1.5	1.45	1.45	88,951	###	70.4	70.4	###
2009-May-20 Wed	1.45	1.46	1.45	1.46			###	###	0.1
2009-May-19 Tue	1.44	1.5	1.44	1.45	37,948	55,783	###	###	###
2009-May-18 Mon	1.44	1.44	1.4	1.41			29.7	29.7	###
2009-May-15 Fri	1.48	1.485	1.41	1.45	52,822	76,459	23.2	23.2	###
2009-May-14 Thu	1.485	1.485	1.45	1.48			###	###	0.1
2009-May-13 Wed	1.5	1.5	1.48	1.49			32.1	32.1	###
2009-May-12 Tue	1.45	1.47	1.45	1.47			###	###	###
2009-May-11 Mon	1.47	1.47	1.47	1.47	17,759	###	###	###	###
2009-May-08 Fri	1.43	1.48	1.42	1.45	69,720	###	69.8	69.8	###
2009-May-07 Thu	1.4	1.4	1.4	1.4			###	###	###
2009-May-06 Wed	1.4	1.41	1.345	1.4			###	###	###
2009-May-05 Tue	###	1.4	###	1.4			###	###	###
2009-May-04 Mon	###	###	1.29	###	65,746	###	###	###	0.0
2009-May-01 Fri	###	###	1.29	###	39,589	###	###	###	0.0
2009-Apr-30 Thu	1.29	###	1.29	###	34,174	22,042	68.9	68.9	0.0
2009-Apr-29 Wed	1.285	1.285	1.26	1.27			23.3	23.3	###
2009-Apr-28 Tue	###	###	1.28	1.28			###	###	###
2009-Apr-27 Mon	###	###	###	###	23,445	0	37.8	37.8	0.0
2009-Apr-24 Fri	###	###	###	###	448	0	###	###	0.0
2009-Apr-23 Thu	###	###	###	###	198,656	0	###	###	0.0
2009-Apr-22 Wed	1.325	###	###	###			77.5	77.5	0.0
2009-Apr-21 Tue	###	###	###	###			76.5	76.5	0.0
2009-Apr-20 Mon	###	###	###	1.325			###	###	0.1
2009-Apr-17 Fri	###	###	###	###	49,184	0	72.2	72.2	0.0
2009-Apr-16 Thu	1.26	###	1.26	1.29	59,173	37,278	78.1	78.1	0.1
2009-Apr-15 Wed	1.285	1.29	1.28	1.29			66.2	66.2	0.1
2009-Apr-14 Tue	1.25	1.26	1.25	1.26	10,281	###	68.0	68.0	###
2009-Apr-09 Thu	1.23	1.24	1.23	1.24	32,942	40,683	###	###	0.1
2009-Apr-08 Wed	1.26	###	1.23	1.23			26.3	26.3	0.1
2009-Apr-07 Tue	1.28	###	1.28	###			82.7	82.7	0.0
2009-Apr-06 Mon	1.26	1.275	###	1.26	94,551	60,276	66.1	66.1	###
2009-Apr-03 Fri	1.26	###	1.21	###			###	###	0.0
2009-Apr-02 Thu	1.245	1.25	1.2	1.25			61.3	61.3	###
2009-Apr-01 Wed	1.245	1.25	1.245	1.25			###	###	###
2009-Mar-31 Tue	1.22	1.25	1.2	1.25			77.5	77.5	###
2009-Mar-30 Mon	1.2	1.2	1.2	1.2	10,922	###	###	###	0.1
2009-Mar-27 Fri	1.2	1.24	1.2	1.2	67,420	82,252	###	###	0.1
2009-Mar-26 Thu	###	###	###	1.2			###	###	0.1
2009-Mar-25 Wed	1.245	1.245	###	###			###	###	0.0
2009-Mar-24 Tue	1.23	1.25	1.23	1.245			77.3	77.3	0.1
2009-Mar-23 Mon	###	###	###	###			###	###	0.0
2009-Mar-20 Fri	1.155	###	1.155	###	17,345	###	###	###	0.0
2009-Mar-19 Thu	1.155	1.155	1.155	1.155			###	###	0.1
2009-Mar-18 Wed	###	###	###	###	45,589	0	30.5	30.5	0.0
2009-Mar-17 Tue	###	###	###	###			14.3	14.3	0.0
2009-Mar-16 Mon	###	###	###	###			###	###	0.0
2009-Mar-13 Fri	###	###	###	###	8,382	0	###	###	0.0
2009-Mar-12 Thu	###	###	###	###			###	###	0.0
2009-Mar-11 Wed	###	###	###	###			28.4	28.4	0.0
2009-Mar-10 Tue	###	###	###	###			###	###	0.0
2009-Mar-09 Mon	###	###	###	###			###	###	0.0
2009-Mar-06 Fri	###	1.2	###	###	68,323	###	83.6	83.6	0.0
2009-Mar-05 Thu	###	1.22	###	1.22	78,344	47,789	###	###	0.1
2009-Mar-04 Wed	###	###	###	###	124,044	0	89.4	89.4	0.0
2009-Mar-03 Tue	###	###	###	###	60,988	0	27.9	27.9	0.0
2009-Mar-02 Mon	###	###	###	###	82,224	0	###	###	0.0
2009-Feb-27 Fri	###	###	###	###	18,876	0	67.4	67.4	0.0
2009-Feb-26 Thu	1.2	1.2	1.175	###	76,954	91,382	###	###	0.0
2009-Feb-25 Wed	###	1.225	1.2	1.2	43,687	52,970	###	###	0.1
2009-Feb-24 Tue	1.2	###	1.2	1.22			###	###	0.1
2009-Feb-23 Mon	1.2	1.24	1.2	###	65,275	###	###	###	0.0
2009-Feb-20 Fri	1.175	###	1.175	1.175	30,141	###	78.4	78.4	###
2009-Feb-19 Thu	###	###	###	1.175			69.6	69.6	###
2009-Feb-18 Wed	1.2	1.2	###	###			31.4	31.4	0.0
2009-Feb-17 Tue	1.25	1.25	1.2	1.2			###	###	0.1
2009-Feb-16 Mon	1.26	###	1.25	###	32,925	20,578	###	###	0.0
2009-Feb-13 Fri	1.2	1.27	1.2	1.27	149,744	###	###	###	###
2009-Feb-12 Thu	1.2	1.2	###	1.2	79,472	47,683	67.1	67.1	0.1
2009-Feb-11 Wed	###	1.2	###	###	76,177	###	###	###	0.0
2009-Feb-10 Tue	###	1.2	###	1.2			###	###	0.1
2009-Feb-09 Mon	###	1.2	###	1.2	84,741	50,844	###	###	0.1
2009-Feb-06 Fri	###	###	###	###	127,854	0	###	###	0.0
2009-Feb-05 Thu	###	###	1.145	###			###	###	0.0
2009-Feb-04 Wed	###	###	1.145	1.145			37.2	37.2	###
2009-Feb-03 Tue	###	1.2	###	###	106,720	###	###	###	0.0
2009-Feb-02 Mon	###	###	###	###			72.2	72.2	0.0
2009-Jan-30 Fri	1.155	###	1.155	###			68.1	68.1	0.0
2009-Jan-29 Thu	###	1.2	###	1.155	48,756	29,253	###	###	0.1